Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 87.14 87.35 86.36 86.50 1,588,231 -0.45(-0.52%)
Jul 30, 2013 87.56 87.72 86.67 86.95 935,233 -0.11(-0.13%)
Jul 29, 2013 87.37 87.37 86.87 87.06 727,712 -0.17(-0.19%)
Jul 26, 2013 86.75 87.24 85.55 87.23 1,344,206 +0.81(+0.94%)
Jul 25, 2013 86.20 86.61 85.78 86.42 891,452 +0.22(+0.26%)
Jul 24, 2013 87.04 87.38 86.04 86.20 1,062,546 -0.68(-0.78%)
Jul 23, 2013 89.50 89.50 86.88 86.88 1,454,099 -2.53(-2.83%)
Jul 22, 2013 88.49 89.42 88.30 89.41 645,400 +0.77(+0.87%)
Jul 19, 2013 88.37 88.66 88.01 88.64 1,153,814 +0.04(+0.05%)
Jul 18, 2013 88.14 88.84 88.07 88.60 893,030 +0.60(+0.68%)
Jul 17, 2013 87.54 88.00 87.35 88.00 737,415 +0.81(+0.93%)
Jul 16, 2013 87.15 87.47 86.98 87.19 1,231,153 +0.19(+0.22%)
Jul 15, 2013 87.52 87.52 86.75 87.00 1,579,780 -0.76(-0.87%)
Jul 12, 2013 86.70 87.80 86.55 87.76 813,974 +1.13(+1.30%)
Jul 11, 2013 86.34 86.74 86.01 86.63 922,805 +1.12(+1.31%)
Jul 10, 2013 86.85 86.99 85.15 85.51 1,724,744 -1.49(-1.71%)
Jul 09, 2013 87.05 87.67 86.77 87.00 1,273,206 +0.34(+0.39%)
Jul 08, 2013 86.24 87.09 86.24 86.66 1,009,042 +0.72(+0.84%)
Jul 05, 2013 85.42 85.94 85.05 85.94 734,816 +0.81(+0.95%)
Jul 03, 2013 84.67 85.34 84.52 85.13 684,262 +0.13(+0.15%)
Jul 02, 2013 85.32 85.88 84.75 85.00 1,110,319 -0.22(-0.26%)
Jul 01, 2013 84.97 85.72 84.95 85.22 922,818 +0.57(+0.67%)
Jun 28, 2013 84.53 85.11 84.13 84.65 1,414,178 +0.03(+0.04%)
Jun 27, 2013 83.97 84.82 83.80 84.62 1,097,010 +1.09(+1.30%)
Jun 26, 2013 82.96 83.85 82.95 83.53 1,575,790 +1.13(+1.37%)
Jun 25, 2013 82.47 82.93 82.03 82.40 1,421,093 +0.61(+0.75%)
Jun 24, 2013 82.37 82.52 81.68 81.79 1,777,418 -1.36(-1.64%)
Jun 21, 2013 83.79 83.98 82.68 83.15 2,163,615 -0.36(-0.43%)
Jun 20, 2013 85.07 85.27 83.39 83.51 1,460,373 -2.10(-2.45%)
Jun 19, 2013 87.62 87.73 85.59 85.61 1,099,063 -2.36(-2.68%)
Jun 18, 2013 87.53 88.15 87.34 87.97 537,543 +0.56(+0.64%)
Jun 17, 2013 86.73 87.62 86.68 87.41 878,063 +1.11(+1.29%)
Jun 14, 2013 87.01 87.47 86.26 86.30 603,367 -0.81(-0.93%)
Jun 13, 2013 85.84 87.23 85.49 87.11 980,028 +1.27(+1.48%)
Jun 12, 2013 87.05 87.23 85.81 85.84 588,037 -0.72(-0.83%)
Jun 11, 2013 86.97 87.43 86.47 86.56 765,799 -0.90(-1.03%)
Jun 10, 2013 87.20 87.75 86.78 87.46 1,294,488 +0.50(+0.57%)
Jun 07, 2013 86.78 87.24 86.36 86.96 1,342,983 +0.51(+0.59%)
Jun 06, 2013 85.20 86.46 84.82 86.45 1,230,956 +1.12(+1.31%)
Jun 05, 2013 86.03 86.25 85.29 85.33 1,312,567 -0.83(-0.96%)
Jun 04, 2013 86.70 86.97 85.94 86.16 1,163,245 -0.59(-0.68%)
Jun 03, 2013 86.96 87.03 85.85 86.75 1,095,684 -0.35(-0.40%)
May 31, 2013 87.57 88.20 87.09 87.10 1,391,372 -0.62(-0.71%)
May 30, 2013 87.44 88.00 87.28 87.72 1,171,586 +0.34(+0.39%)
May 29, 2013 87.32 87.73 86.73 87.38 1,229,701 -0.51(-0.58%)
May 28, 2013 88.82 88.94 87.54 87.89 817,345 -0.13(-0.15%)
May 24, 2013 87.56 88.05 87.18 88.02 785,276 +0.20(+0.23%)
May 23, 2013 87.53 88.07 87.13 87.82 921,925 -0.19(-0.22%)
May 22, 2013 88.48 89.39 87.61 88.01 1,022,096 -0.62(-0.70%)
May 21, 2013 89.08 89.33 88.16 88.63 1,239,071 -0.32(-0.36%)
May 20, 2013 89.77 89.87 88.95 88.95 808,620 -0.93(-1.03%)
May 17, 2013 90.01 90.58 89.56 89.88 1,058,840 +0.01(+0.01%)
May 16, 2013 90.18 90.59 89.85 89.87 773,318 -0.73(-0.81%)
May 15, 2013 90.11 90.64 89.88 90.60 704,127 +1.09(+1.22%)
May 13, 2013 88.96 89.60 88.73 89.51 823,655 +0.37(+0.42%)
May 10, 2013 89.02 89.18 88.60 89.14 752,407 +0.30(+0.34%)
May 09, 2013 89.92 90.10 88.69 88.84 1,084,463 -1.05(-1.17%)
May 08, 2013 89.01 89.93 88.85 89.89 796,482 +0.76(+0.85%)
May 07, 2013 88.66 89.22 88.50 89.13 792,527 +0.52(+0.59%)
May 06, 2013 88.10 88.76 87.92 88.61 751,505 +0.49(+0.56%)
May 03, 2013 87.91 88.36 87.74 88.12 1,482,564 +0.94(+1.08%)
May 02, 2013 87.52 87.75 86.96 87.18 882,479 -0.12(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.